Airbnb, Inc. (ABNB)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:85.00
Opções de comprapara1 de julho de 2022
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701C00085000 | 2022-06-28 1:29PM EDT | 2022-07-01 | 13.50 | 12.55 | 12.80 | -2.65 | -16.41% | 7 | 204 | 90.63% |
| ABNB220708C00085000 | 2022-06-28 1:47PM EDT | 2022-07-08 | 13.67 | 12.95 | 13.45 | -2.88 | -17.40% | 20 | 24 | 72.07% |
| ABNB220715C00085000 | 2022-06-28 3:11PM EDT | 2022-07-15 | 14.15 | 13.90 | 14.15 | -3.35 | -19.14% | 6 | 111 | 72.71% |
| ABNB220722C00085000 | 2022-06-28 1:38PM EDT | 2022-07-22 | 15.15 | 14.55 | 14.90 | +15.15 | - | 5 | 0 | 71.66% |
| ABNB220729C00085000 | 2022-06-28 3:39PM EDT | 2022-07-29 | 15.70 | 15.10 | 15.65 | -4.11 | -20.75% | 3 | 1 | 70.95% |
| ABNB220819C00085000 | 2022-06-27 11:20AM EDT | 2022-08-19 | 20.15 | 17.40 | 17.70 | 0.00 | - | 1 | 46 | 73.61% |
| ABNB220916C00085000 | 2022-06-28 3:07PM EDT | 2022-09-16 | 19.10 | 19.10 | 19.35 | -2.75 | -12.59% | 12 | 66 | 70.40% |
| ABNB221021C00085000 | 2022-06-28 1:07PM EDT | 2022-10-21 | 21.65 | 20.95 | 21.20 | +2.05 | +10.46% | 8 | 18 | 68.64% |
| ABNB221216C00085000 | 2022-06-16 12:56PM EDT | 2022-12-16 | 22.70 | 23.60 | 23.85 | 0.00 | - | 13 | 59 | 67.79% |
| ABNB230120C00085000 | 2022-06-28 3:08PM EDT | 2023-01-20 | 24.80 | 24.70 | 25.10 | -3.90 | -13.59% | 2 | 115 | 66.38% |
| ABNB230616C00085000 | 2022-06-15 12:25PM EDT | 2023-06-16 | 33.05 | 29.20 | 29.85 | 0.00 | - | 1 | 5 | 64.59% |
| ABNB240119C00085000 | 2022-06-21 11:39AM EDT | 2024-01-19 | 39.55 | 33.95 | 35.45 | 0.00 | - | 3 | 117 | 63.21% |
Opções de vendapara1 de julho de 2022
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ABNB220701P00085000 | 2022-06-28 3:53PM EDT | 2022-07-01 | 0.11 | 0.10 | 0.12 | 0.00 | - | 47 | 467 | 85.94% |
| ABNB220708P00085000 | 2022-06-28 3:44PM EDT | 2022-07-08 | 0.60 | 0.63 | 0.67 | +0.13 | +27.66% | 22 | 88 | 71.39% |
| ABNB220715P00085000 | 2022-06-28 3:37PM EDT | 2022-07-15 | 1.35 | 1.38 | 1.45 | +0.40 | +42.11% | 692 | 1,146 | 71.19% |
| ABNB220722P00085000 | 2022-06-28 3:50PM EDT | 2022-07-22 | 2.10 | 2.06 | 2.15 | +0.56 | +36.36% | 29 | 108 | 70.36% |
| ABNB220729P00085000 | 2022-06-28 3:51PM EDT | 2022-07-29 | 2.69 | 2.63 | 2.74 | +0.64 | +31.22% | 75 | 256 | 69.04% |
| ABNB220805P00085000 | 2022-06-28 3:26PM EDT | 2022-08-05 | 3.60 | 3.50 | 3.65 | +0.82 | +29.50% | 3 | 49 | 71.73% |
| ABNB220819P00085000 | 2022-06-28 3:37PM EDT | 2022-08-19 | 4.70 | 4.70 | 4.80 | +0.84 | +21.76% | 51 | 336 | 71.36% |
| ABNB220916P00085000 | 2022-06-28 2:55PM EDT | 2022-09-16 | 6.10 | 6.10 | 6.35 | +0.68 | +12.55% | 25 | 1,679 | 67.33% |
| ABNB221021P00085000 | 2022-06-28 12:48PM EDT | 2022-10-21 | 7.20 | 7.75 | 7.95 | +0.45 | +6.67% | 12 | 1,044 | 64.95% |
| ABNB221216P00085000 | 2022-06-28 12:17PM EDT | 2022-12-16 | 9.45 | 9.95 | 10.15 | +0.55 | +6.18% | 12 | 729 | 62.85% |
| ABNB230120P00085000 | 2022-06-28 2:43PM EDT | 2023-01-20 | 11.10 | 10.90 | 11.10 | +1.10 | +11.00% | 277 | 2,958 | 61.01% |
| ABNB230616P00085000 | 2022-06-28 10:24AM EDT | 2023-06-16 | 12.90 | 13.55 | 14.55 | -2.74 | -17.52% | 1 | 768 | 55.76% |
| ABNB240119P00085000 | 2022-06-28 12:37PM EDT | 2024-01-19 | 16.90 | 17.65 | 18.15 | -0.39 | -2.26% | 1 | 159 | 53.00% |
© 2022 Yahoo. Todos os direitos reservados.
